iShares Future AI & Tech ETF (ARTY)

NYSEARCA: ARTY · Real-Time Price · USD

76.16

+2.05 (2.77%)

At close: Jun 30, 2026, 4:00 PM EDT

76.44

+0.28 (0.37%)

After-hours: Jun 30, 2026, 8:00 PM EDT

ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	74.20	76.34	74.20	76.16	76.16	2.77%	689,783
Jun 29, 2026	73.36	74.22	70.77	74.11	74.11	2.53%	684,476
Jun 26, 2026	72.66	73.48	72.10	72.28	72.28	-3.32%	813,982
Jun 25, 2026	77.08	77.13	73.35	74.76	74.76	1.10%	887,764
Jun 24, 2026	74.87	75.00	72.60	73.95	73.95	-0.63%	650,518
Jun 23, 2026	74.62	75.94	73.95	74.42	74.42	-6.30%	1,152,877
Jun 22, 2026	79.86	80.42	78.60	79.42	79.42	0.66%	661,121
Jun 18, 2026	78.04	79.50	77.74	78.90	78.90	4.25%	782,215
Jun 17, 2026	76.91	78.27	75.53	75.68	75.68	0.83%	753,976
Jun 16, 2026	77.14	78.36	75.04	75.06	75.06	-2.99%	1,045,111
Jun 15, 2026	76.59	77.53	76.11	77.37	77.37	5.66%	810,692
Jun 12, 2026	72.47	74.04	71.71	73.27	73.23	1.08%	416,211
Jun 11, 2026	69.23	72.55	68.76	72.49	72.45	5.70%	1,021,014
Jun 10, 2026	69.97	72.04	68.49	68.58	68.54	-4.74%	1,350,836
Jun 9, 2026	75.12	75.26	67.87	71.99	71.95	-2.57%	2,167,996
Jun 8, 2026	74.00	74.90	72.88	73.89	73.85	4.62%	1,307,606
Jun 5, 2026	75.23	75.32	70.52	70.63	70.59	-9.91%	2,276,628
Jun 4, 2026	76.73	79.19	75.73	78.40	78.35	-2.02%	778,580
Jun 3, 2026	81.61	81.85	78.85	80.02	79.97	-0.90%	1,311,993
Jun 2, 2026	78.90	80.79	78.88	80.75	80.70	3.46%	1,244,826
Jun 1, 2026	75.55	78.73	75.44	78.05	78.00	4.54%	993,276
May 29, 2026	73.82	74.85	73.30	74.66	74.62	2.68%	1,242,961
May 28, 2026	71.33	73.24	70.87	72.71	72.67	2.28%	1,132,271
May 27, 2026	72.56	72.56	70.10	71.09	71.05	-0.85%	799,353
May 26, 2026	70.69	71.86	70.55	71.70	71.66	4.25%	793,000
May 22, 2026	68.92	69.38	68.39	68.78	68.74	0.98%	781,145
May 21, 2026	66.70	68.24	66.64	68.11	68.07	2.67%	1,176,778
May 20, 2026	64.85	66.38	64.60	66.34	66.30	4.00%	680,851
May 19, 2026	62.76	64.70	61.95	63.79	63.75	-1.05%	789,403
May 18, 2026	66.21	66.41	63.31	64.47	64.43	-2.02%	828,946
May 15, 2026	65.92	66.78	65.29	65.80	65.76	-4.04%	704,855
May 14, 2026	67.57	68.95	67.24	68.57	68.53	1.18%	685,109
May 13, 2026	67.74	68.12	66.33	67.77	67.73	1.27%	578,133
May 12, 2026	67.71	68.16	64.82	66.92	66.88	-3.45%	907,438
May 11, 2026	68.46	69.78	68.43	69.31	69.27	1.36%	920,807
May 8, 2026	66.96	68.42	66.88	68.38	68.34	3.15%	751,479
May 7, 2026	67.72	68.00	65.85	66.29	66.25	-2.28%	1,891,232
May 6, 2026	66.90	67.89	66.08	67.84	67.80	4.05%	1,072,338
May 5, 2026	64.42	65.49	64.17	65.20	65.16	2.74%	991,314
May 4, 2026	63.50	64.29	62.89	63.46	63.42	1.02%	696,798
May 1, 2026	61.70	63.17	61.65	62.82	62.78	1.42%	1,138,805
Apr 30, 2026	61.57	62.00	60.44	61.94	61.90	2.14%	639,512
Apr 29, 2026	60.57	60.73	60.00	60.64	60.60	1.35%	355,402
Apr 28, 2026	59.43	60.51	58.98	59.83	59.79	-2.87%	1,026,859
Apr 27, 2026	62.02	62.05	60.67	61.60	61.56	-0.77%	1,117,944
Apr 24, 2026	61.88	62.20	60.99	62.08	62.04	3.11%	692,399
Apr 23, 2026	60.40	61.23	59.27	60.21	60.17	-1.75%	659,667
Apr 22, 2026	60.30	61.33	59.98	61.28	61.24	3.57%	834,368
Apr 21, 2026	59.30	60.02	59.00	59.17	59.13	0.32%	837,904
Apr 20, 2026	58.80	59.00	58.04	58.98	58.95	0.56%	546,326